Dark

COIN20261120C230
COIN Nov 20 2026 230.00 Call (COIN261120C00230000)
option OPRA

EOD

Sep 24, 2026

11.55-0.087%(-0.01)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.3700	11.9700	10.0000	11.5500	-0.087%	83	1,570	0.000%
2026-09-23	12.0600	13.8200	11.5600	11.5600	-12.424%	21	1,553	-0.087%
2026-09-22	13.2400	13.8800	12.1500	13.2000	-4.693%	70	1,555	-12.500%
2026-09-21	15.5500	16.8700	13.8500	13.8500	+20.226%	366	1,528	-16.606%
2026-09-18	6.4600	12.3500	6.4600	11.5200	+125.882%	265	1,505	+0.260%
2026-09-17	4.9100	5.9500	4.5000	5.1000	+34.921%	61	1,417	+126.471%
2026-09-16	5.7800	5.7800	3.7800	3.7800	-40.566%	207	1,403	+205.556%
2026-09-15	9.4000	9.4000	6.0000	6.3600	-47.654%	152	1,386	+81.604%
2026-09-14	9.4100	12.5000	9.4100	12.1500	+73.571%	535	1,408	-4.938%
2026-09-11	6.9200	9.0500	6.9200	7.0000	0.000%	39	1,049	+65.000%
2026-09-10	7.3500	7.3500	6.7200	7.0000	-10.256%	23	1,040	+65.000%
2026-09-09	10.1500	10.2000	7.8000	7.8000	-19.588%	84	1,053	+48.077%
2026-09-08	9.6000	10.0000	9.6000	9.7000	-12.848%	22	1,010	+19.072%
2026-09-04	11.1500	11.4500	10.3000	11.1300	-22.439%	35	1,021	+3.774%
2026-09-03	10.1000	14.6300	10.1000	14.3500	+78.261%	76	1,021	-19.512%
2026-09-02	7.4000	8.8000	7.0500	8.0500	-8.627%	71	973	+43.478%
2026-09-01	9.8500	9.8500	8.3400	8.8100	-29.857%	43	991	+31.101%
2026-08-31	9.3900	12.5600	8.9000	12.5600	+47.245%	41	984	-8.041%
2026-08-28	11.5500	12.8700	8.5300	8.5300	-39.288%	22	984	+35.404%
2026-08-27	11.6000	15.4500	11.6000	14.0500	+26.349%	76	984	-17.794%
2026-08-26	12.5700	12.5700	10.3800	11.1200	-9.960%	42	981	+3.867%
2026-08-25	10.9000	14.0100	10.9000	12.3500	+14.458%	50	996	-6.478%
2026-08-24	15.0000	15.0000	10.7900	10.7900	-24.965%	127	971	+7.044%
2026-08-21	12.5100	17.3000	12.5100	14.3800	+47.942%	165	932	-19.680%
2026-08-20	9.6200	10.5000	8.4000	9.7200	+55.520%	519	923	+18.827%
2026-08-19	4.3000	8.1400	4.3000	6.2500	+62.760%	41	581	+84.800%
2026-08-18	3.9000	4.1000	3.8400	3.8400	-4.000%	4	557	+200.781%
2026-08-17	4.1500	4.1500	4.0000	4.0000	-6.977%	3	556	+188.750%
2026-08-14	4.3800	4.3800	4.3000	4.3000	-14.000%	3	557	+168.605%
2026-08-13	4.6200	5.0000	4.2000	5.0000	+15.741%	9	556	+131.000%
2026-08-11	4.5000	4.5100	4.3200	4.3200	-12.727%	7	550	+167.361%
2026-08-10	5.4000	5.4000	4.8500	4.9500	-18.046%	52	546	+133.333%
2026-08-07	5.9000	6.1600	5.9000	6.0400	+27.158%	3	548	+91.225%
2026-08-06	5.5000	5.5000	4.7500	4.7500	-30.147%	25	547	+143.158%
2026-08-05	6.4000	6.8300	6.4000	6.8000	+4.455%	3	550	+69.853%
2026-08-04	6.6000	6.7000	6.2000	6.5100	+18.364%	31	551	+77.419%
2026-08-03	5.3000	6.5100	5.1600	5.5000	-6.303%	6	543	+110.000%
2026-07-31	5.7500	6.1500	4.1700	5.8700	-39.485%	97	544	+96.763%
2026-07-30	9.3000	9.8000	9.3000	9.7000	-6.999%	25	612	+19.072%
2026-07-29	10.4300	10.4300	10.4300	10.4300	-5.182%	1	591	+10.738%
2026-07-28	9.6700	11.0000	9.6700	11.0000	-3.930%	2	591	+5.000%
2026-07-27	9.5500	11.5800	9.5500	11.4500	+23.784%	119	591	+0.873%
2026-07-24	9.2500	9.2500	9.2500	9.2500	-11.905%	2	661	+24.865%
2026-07-23	11.4000	11.4000	10.5000	10.5000	-20.273%	7	661	+10.000%
2026-07-22	15.4000	15.5000	13.1700	13.1700	-21.840%	15	664	-12.301%
2026-07-21	16.0000	17.5900	16.0000	16.8500	+55.300%	27	657	-31.454%
2026-07-20	10.4500	12.0000	10.4500	10.8500	+0.463%	23	653	+6.452%
2026-07-17	9.9000	11.2000	9.7000	10.8000	-19.101%	53	650	+6.944%
2026-07-15	13.4500	13.4500	13.3500	13.3500	+17.621%	3	613	-13.483%
2026-07-14	11.3500	11.3500	11.3500	11.3500	+1.794%	1	614	+1.762%
2026-07-10	11.1500	11.3500	11.1500	11.1500	+0.905%	42	614	+3.587%
2026-07-08	11.0500	11.0500	11.0500	11.0500	-18.027%	5	608	+4.525%
2026-07-02	14.6400	16.4000	13.4800	13.4800	+4.254%	50	603	-14.318%
2026-07-01	9.5000	13.0000	9.5000	12.9300	+48.621%	6	603	-10.673%
2026-06-29	8.7000	8.7000	8.7000	8.7000	+3.325%	1	602	+32.759%
2026-06-26	8.4200	8.4200	8.4200	8.4200	+12.267%	10	601	+37.173%
2026-06-25	8.3800	8.3800	7.5000	7.5000	-19.441%	4	596	+54.000%
2026-06-24	9.3100	9.3100	9.3100	9.3100	-34.895%	1	597	+24.060%
2026-06-22	15.9300	16.7500	14.2600	14.3000	+10.425%	202	597	-19.231%
2026-06-18	13.3000	13.3000	12.9500	12.9500	-19.963%	15	535	-10.811%
2026-06-17	15.2500	16.1800	15.2500	16.1800	-6.582%	4	535	-28.616%
2026-06-15	17.0000	17.5500	17.0000	17.3200	+22.663%	144	535	-33.314%
2026-06-12	14.4700	14.4700	14.1200	14.1200	+16.791%	3	461	-18.201%
2026-06-11	12.2300	12.3000	12.0900	12.0900	+0.750%	10	460	-4.467%
2026-06-10	13.4000	13.4000	12.0000	12.0000	-10.781%	8	452	-3.750%
2026-06-09	14.0400	14.0400	12.6000	13.4500	-9.973%	43	448	-14.126%
2026-06-08	13.7000	15.1500	13.7000	14.9400	+26.396%	7	417	-22.691%
2026-06-05	14.0600	14.0600	11.8200	11.8200	-25.660%	41	414	-2.284%
2026-06-04	15.8500	15.9000	15.7000	15.9000	-2.154%	12	410	-27.358%
2026-06-03	16.7000	16.7000	16.2500	16.2500	-16.452%	8	410	-28.923%
2026-06-02	19.0500	19.6000	19.0500	19.4500	-22.970%	9	404	-40.617%
2026-05-29	22.2400	25.3500	22.2400	25.2500	+18.545%	14	405	-54.257%
2026-05-28	21.1000	21.3000	21.1000	21.3000	+12.105%	18	399	-45.775%
2026-05-27	19.3000	19.4500	18.8000	19.0000	-12.118%	14	387	-39.211%
2026-05-26	21.6200	21.6200	21.6200	21.6200	-4.967%	1	375	-46.577%
2026-05-22	25.1500	25.2000	22.7500	22.7500	-12.162%	18	360	-49.231%
2026-05-21	25.9000	25.9000	25.9000	25.9000	-3.717%	2	359	-55.405%
2026-05-20	27.3300	28.5700	26.7500	26.9000	-6.272%	18	359	-57.063%
2026-05-19	25.9700	28.8500	25.9700	28.7000	+16.288%	6	336	-59.756%
2026-05-18	25.7500	25.7500	24.6800	24.6800	-19.870%	7	336	-53.201%
2026-05-15	32.1200	32.1200	29.0000	30.8000	-27.987%	29	336	-62.500%
2026-05-14	43.5000	45.4500	42.7700	42.7700	+27.065%	18	337	-72.995%
2026-05-13	32.8800	33.6600	32.8800	33.6600	-1.579%	2	284	-65.686%
2026-05-12	39.5000	39.5000	34.2000	34.2000	-17.191%	44	284	-66.228%
2026-05-11	35.0200	42.5500	35.0200	41.3000	+37.073%	17	284	-72.034%
2026-05-08	24.5100	30.1300	24.4600	30.1300	+8.969%	34	275	-61.666%
2026-05-07	27.4100	27.7000	27.3000	27.6500	-21.337%	8	256	-58.228%
2026-05-04	35.1500	35.1500	35.1500	35.1500	+23.377%	7	254	-67.141%
2026-05-01	29.2000	29.2000	28.4900	28.4900	+15.813%	6	253	-59.459%
2026-04-29	23.9700	24.8500	23.9700	24.6000	-18.136%	14	253	-53.049%
2026-04-28	30.0500	30.0500	30.0500	30.0500	-12.772%	2	259	-61.564%
2026-04-24	34.4500	34.4500	34.4500	34.4500	-4.199%	4	259	-66.473%
2026-04-23	35.9600	35.9600	35.9600	35.9600	-8.429%	6	259	-67.881%
2026-04-22	41.2000	41.2000	39.2700	39.2700	+17.786%	2	256	-70.588%
2026-04-21	33.3400	33.3400	33.3400	33.3400	-12.032%	1	256	-65.357%
2026-04-17	37.9500	37.9500	37.9000	37.9000	+15.902%	2	256	-69.525%
2026-04-16	32.0500	32.7000	32.0500	32.7000	+23.958%	5	257	-64.679%
2026-04-14	26.3800	26.3800	26.3800	26.3800	+46.964%	7	258	-56.217%
2026-04-13	17.9500	17.9500	17.9500	17.9500	-14.524%	1	251	-35.655%
2026-04-09	19.5400	21.0000	18.6000	21.0000	-10.486%	127	250	-45.000%
2026-04-08	24.3500	25.0800	23.4500	23.4600	+0.085%	137	287	-50.767%
2026-04-01	23.4300	23.4400	23.4300	23.4400	+0.817%	18	160	-50.725%
2026-03-31	22.7500	23.2500	22.7500	23.2500	+17.722%	2	153	-50.323%
2026-03-30	19.5500	19.7500	19.5500	19.7500	+3.133%	2	152	-41.519%
2026-03-27	19.6000	19.6000	19.1500	19.1500	-33.159%	3	151	-39.687%
2026-03-24	31.0800	31.0800	28.6500	28.6500	-17.077%	2	152	-59.686%
2026-03-20	36.7800	36.7800	34.5500	34.5500	-6.369%	4	152	-66.570%
2026-03-19	36.2000	36.9000	36.2000	36.9000	-6.464%	2	154	-68.699%
2026-03-18	37.5500	39.5000	37.5500	39.4500	-7.654%	4	153	-70.722%
2026-03-17	40.4700	42.7200	40.4700	42.7200	+8.152%	2	151	-72.963%
2026-03-16	39.5000	39.5000	39.5000	39.5000	+15.938%	3	150	-70.759%
2026-03-12	34.0700	34.0700	34.0700	34.0700	-7.166%	1	148	-66.099%
2026-03-11	36.5500	36.7000	36.5500	36.7000	+4.054%	2	148	-68.529%
2026-03-10	36.3500	36.3500	35.2700	35.2700	-3.502%	10	148	-67.253%
2026-03-06	36.5500	36.5500	36.5500	36.5500	-9.305%	5	148	-68.399%
2026-03-05	41.0500	41.0500	39.1000	40.3000	-7.100%	6	153	-71.340%
2026-03-04	43.3800	43.3800	43.3800	43.3800	+49.329%	1	151	-73.375%
2026-03-03	26.8000	29.0500	26.8000	29.0500	-2.451%	6	150	-60.241%
2026-03-02	30.0000	30.0000	29.7800	29.7800	+0.778%	2	145	-61.216%
2026-02-25	24.7400	29.6000	24.7400	29.5500	+63.712%	148	21	-60.914%
2026-02-24	18.0500	18.0500	18.0500	18.0500	-12.591%	1	21	-36.011%
2026-02-19	20.6500	20.6500	20.6500	20.6500	-5.232%	1	21	-44.068%
2026-02-18	21.7900	21.7900	21.7900	21.7900	+3.172%	1	21	-46.994%
2026-02-13	17.5000	21.1200	17.5000	21.1200	+40.800%	2	22	-45.313%
2026-02-12	15.0000	15.0000	15.0000	15.0000	-6.250%	14	22	-23.000%
2026-02-11	16.0000	16.0000	16.0000	16.0000	-2.439%	3	9	-27.813%
2026-02-05	18.4700	18.4700	16.4000	16.4000	-37.996%	2	9	-29.573%
2026-02-03	27.3000	27.3000	26.4500	26.4500	-12.735%	2	9	-56.333%
2026-02-02	31.3000	31.3000	30.3100	30.3100	-6.016%	2	9	-61.894%
2026-01-30	32.2500	32.2500	32.2500	32.2500	-5.784%	1	8	-64.186%
2026-01-29	34.2300	34.2300	34.2300	34.2300	-13.604%	2	8	-66.258%
2026-01-27	39.6200	39.6200	39.6200	39.6200	-6.136%	1	10	-70.848%
2026-01-26	41.4900	42.2100	41.4900	42.2100	-15.664%	3	10	-72.637%
2026-01-22	50.5000	50.5000	50.0500	50.0500	-0.891%	6	7	-76.923%
2026-01-21	52.2500	53.3000	50.5000	50.5000	-6.689%	3	6	-77.129%
2026-01-20	54.1200	54.1200	54.1200	54.1200	-10.840%	1	3	-78.659%
2026-01-16	60.7000	60.7000	60.7000	60.7000	-7.681%	1	1	-80.972%
2026-01-15	65.7500	65.7500	65.7500	65.7500	0.000%	1	1	-82.433%